CCRN(CCRN)
CCRN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $13.19 | $13.22 | $13.19 | $13.22 | 800,635 |
| 6/25/2026 | $13.20 | $13.23 | $13.19 | $13.19 | 434,300 |
| 6/24/2026 | $13.20 | $13.20 | $13.19 | $13.20 | 253,800 |
| 6/23/2026 | $13.20 | $13.21 | $13.19 | $13.19 | 389,930 |
| 6/22/2026 | $13.18 | $13.19 | $13.16 | $13.17 | 1.25M |
| 6/18/2026 | $13.20 | $13.20 | $13.16 | $13.17 | 1.45M |
| 6/17/2026 | $13.18 | $13.18 | $13.16 | $13.17 | 861,700 |
| 6/16/2026 | $13.18 | $13.19 | $13.17 | $13.18 | 863,249 |
| 6/15/2026 | $13.19 | $13.19 | $13.16 | $13.17 | 258,310 |
| 6/12/2026 | $13.18 | $13.20 | $13.17 | $13.17 | 230,800 |
| 6/11/2026 | $13.19 | $13.20 | $13.16 | $13.19 | 357,324 |
| 6/10/2026 | $13.20 | $13.21 | $13.18 | $13.18 | 249,700 |
| 6/9/2026 | $13.18 | $13.21 | $13.18 | $13.18 | 492,108 |
| 6/8/2026 | $13.19 | $13.21 | $13.18 | $13.18 | 285,100 |
| 6/5/2026 | $13.18 | $13.23 | $13.18 | $13.18 | 283,300 |
| 6/4/2026 | $13.13 | $13.19 | $13.12 | $13.19 | 1.31M |
| 6/3/2026 | $13.08 | $13.13 | $13.07 | $13.12 | 283,341 |
| 6/2/2026 | $13.07 | $13.11 | $13.07 | $13.09 | 254,225 |
| 6/1/2026 | $13.09 | $13.10 | $13.06 | $13.09 | 579,729 |
| 5/29/2026 | $13.08 | $13.10 | $13.06 | $13.09 | 437,000 |
| 5/28/2026 | $13.10 | $13.11 | $13.08 | $13.09 | 166,600 |
| 5/27/2026 | $13.11 | $13.13 | $13.07 | $13.07 | 340,000 |
| 5/26/2026 | $13.06 | $13.10 | $13.05 | $13.08 | 323,908 |
| 5/22/2026 | $13.06 | $13.08 | $13.02 | $13.05 | 736,311 |
| 5/21/2026 | $13.11 | $13.14 | $13.05 | $13.05 | 4.06M |
| 5/20/2026 | $13.10 | $13.12 | $13.10 | $13.11 | 628,429 |
| 5/19/2026 | $13.14 | $13.14 | $13.09 | $13.10 | 655,734 |
| 5/18/2026 | $13.15 | $13.18 | $13.09 | $13.10 | 1.90M |
| 5/15/2026 | $13.13 | $13.15 | $13.13 | $13.13 | 593,942 |
| 5/14/2026 | $13.13 | $13.15 | $13.12 | $13.13 | 1.18M |
| 5/13/2026 | $13.12 | $13.13 | $13.11 | $13.12 | 681,834 |
| 5/12/2026 | $13.15 | $13.16 | $13.12 | $13.12 | 1.42M |
| 5/11/2026 | $13.14 | $13.17 | $13.12 | $13.12 | 933,804 |
| 5/8/2026 | $13.06 | $13.18 | $13.06 | $13.18 | 1.81M |
| 5/7/2026 | $13.02 | $13.12 | $12.99 | $13.09 | 5.66M |
| 5/6/2026 | $10.67 | $10.71 | $10.06 | $10.11 | 516,200 |
| 5/5/2026 | $10.38 | $10.76 | $10.36 | $10.67 | 819,800 |
| 5/4/2026 | $10.23 | $10.53 | $10.17 | $10.31 | 306,300 |
| 5/1/2026 | $10.14 | $10.33 | $10.12 | $10.23 | 225,706 |
| 4/30/2026 | $10.18 | $10.21 | $9.95 | $10.12 | 307,741 |
| 4/29/2026 | $10.17 | $10.31 | $10.10 | $10.27 | 239,300 |
| 4/28/2026 | $10.34 | $10.42 | $10.15 | $10.20 | 203,400 |
| 4/27/2026 | $10.06 | $10.50 | $10.06 | $10.30 | 428,400 |
| 4/24/2026 | $9.91 | $10.17 | $9.87 | $10.06 | 275,800 |
| 4/23/2026 | $10.15 | $10.15 | $9.88 | $9.96 | 178,700 |
| 4/22/2026 | $10.01 | $10.21 | $10.00 | $10.20 | 251,200 |
| 4/21/2026 | $10.00 | $10.35 | $9.96 | $10.03 | 474,905 |
| 4/20/2026 | $9.73 | $9.99 | $9.73 | $9.96 | 538,313 |
| 4/17/2026 | $10.02 | $10.13 | $9.79 | $9.86 | 322,502 |
| 4/16/2026 | $10.03 | $10.14 | $9.83 | $9.89 | 513,931 |
| 4/15/2026 | $9.70 | $10.05 | $9.70 | $10.04 | 408,800 |
| 4/14/2026 | $9.69 | $9.92 | $9.66 | $9.77 | 226,210 |
| 4/13/2026 | $9.47 | $9.85 | $9.38 | $9.73 | 204,600 |
| 4/10/2026 | $9.45 | $9.58 | $9.38 | $9.48 | 316,524 |
| 4/9/2026 | $9.52 | $9.65 | $9.29 | $9.45 | 244,394 |
| 4/8/2026 | $10.01 | $10.08 | $9.54 | $9.57 | 466,532 |
| 4/7/2026 | $9.53 | $9.95 | $9.52 | $9.86 | 391,307 |
| 4/6/2026 | $9.21 | $9.60 | $9.12 | $9.52 | 342,600 |
| 4/2/2026 | $9.29 | $9.37 | $9.07 | $9.18 | 262,915 |
| 4/1/2026 | $9.37 | $9.52 | $9.25 | $9.32 | 225,347 |
| 3/31/2026 | $9.37 | $9.61 | $9.37 | $9.40 | 308,900 |
| 3/30/2026 | $9.48 | $9.66 | $9.43 | $9.47 | 264,534 |